KissMeData/282330/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

2024-11-17 15:27:48 +09:00

84 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161103	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	156400	-2600	5	-1.64	14316979000	91339	246.20	158900	159100	156400	206500	111300	159000	156745.98	34.91	0	12209	162533	160766	159633	157866	156733	160200	157300	173	47500	1000	124020	100	1	17283906	27032	13.97	2.80	12	0.53	11198.00	55795.00	219500	20221207	-28.75	152500	20220914	2.56	213000	-26.57	20230102	156200	0.13	20230726	219500	-28.75	20221207	152500	2.56	20220914	0.07	Y	282330	1000	172 억	6033004	N	N	3373	N	N
3	20230831	151356	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157800	-1200	5	-0.75	4146046900	26320	70.94	158900	159100	156800	206500	111300	159000	157524.58	34.91	0	-4072	162533	160766	159633	157866	156733	160200	157300	173	47500	1000	124020	100	1	17283906	27274	14.09	2.83	12	0.15	11198.00	55795.00	219500	20221207	-28.11	152500	20220914	3.48	213000	-25.92	20230102	156200	1.02	20230726	219500	-28.11	20221207	152500	3.48	20220914	0.07	Y	282330	1000	172 억	6033004	N	N	3924	N	N
4	20230831	141512	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157500	-1500	5	-0.94	3312474100	21031	56.69	158900	159100	156800	206500	111300	159000	157504.36	34.91	0	-3882	162533	160766	159633	157866	156733	160200	157300	173	47500	1000	124020	100	1	17283906	27222	14.07	2.82	12	0.12	11198.00	55795.00	219500	20221207	-28.25	152500	20220914	3.28	213000	-26.06	20230102	156200	0.83	20230726	219500	-28.25	20221207	152500	3.28	20220914	0.07	Y	282330	1000	172 억	6033004	N	N	3924	N	N
5	20230831	131435	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157100	-1900	5	-1.19	2787059500	17690	47.68	158900	159100	156800	206500	111300	159000	157550.00	34.91	0	-4265	162533	160766	159633	157866	156733	160200	157300	173	47500	1000	124020	100	1	17283906	27153	14.03	2.82	12	0.10	11198.00	55795.00	219500	20221207	-28.43	152500	20220914	3.02	213000	-26.24	20230102	156200	0.58	20230726	219500	-28.43	20221207	152500	3.02	20220914	0.07	Y	282330	1000	172 억	6033004	N	N	3924	N	N
6	20230831	121527	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157000	-2000	5	-1.26	2442128100	15492	41.76	158900	159100	156900	206500	111300	159000	157638.01	34.91	0	-4334	162533	160766	159633	157866	156733	160200	157300	173	47500	1000	124020	100	1	17283906	27136	14.02	2.81	12	0.09	11198.00	55795.00	219500	20221207	-28.47	152500	20220914	2.95	213000	-26.29	20230102	156200	0.51	20230726	219500	-28.47	20221207	152500	2.95	20220914	0.07	Y	282330	1000	172 억	6033004	N	N	3924	N	N
7	20230831	111957	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157200	-1800	5	-1.13	2017018100	12785	34.46	158900	159100	157000	206500	111300	159000	157764.42	34.91	0	-3250	162533	160766	159633	157866	156733	160200	157300	173	47500	1000	124020	100	1	17283906	27170	14.04	2.82	12	0.07	11198.00	55795.00	219500	20221207	-28.38	152500	20220914	3.08	213000	-26.20	20230102	156200	0.64	20230726	219500	-28.38	20221207	152500	3.08	20220914	0.07	Y	282330	1000	172 억	6033004	N	N	3924	N	N
8	20230831	101617	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	157400	-1600	5	-1.01	1148455000	7261	19.57	158900	159100	157400	206500	111300	159000	158167.61	34.91	0	-2024	162533	160766	159633	157866	156733	160200	157300	173	47500	1000	124020	100	1	17283906	27205	14.06	2.82	12	0.04	11198.00	55795.00	219500	20221207	-28.29	152500	20220914	3.21	213000	-26.10	20230102	156200	0.77	20230726	219500	-28.29	20221207	152500	3.21	20220914	0.07	Y	282330	1000	172 억	6033004	N	N	3924	N	N
9	20230831	091445	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158400	-600	5	-0.38	145704900	919	2.48	158900	159100	158100	206500	111300	159000	158547.23	34.91	0	-8	162533	160766	159633	157866	156733	160200	157300	173	47500	1000	124020	100	1	17283906	27378	14.15	2.84	12	0.01	11198.00	55795.00	219500	20221207	-27.84	152500	20220914	3.87	213000	-25.63	20230102	156200	1.41	20230726	219500	-27.84	20221207	152500	3.87	20220914	0.07	Y	282330	1000	172 억	6033004	N	N	3924	N	N
10	20230830	161107	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159000	-1500	5	-0.93	5906244600	37094	189.25	161100	161400	158500	208500	112400	160500	159223.84	34.93	0	-7486	162166	161332	160466	159632	158766	160900	159200	173	48000	1000	125190	100	1	17283906	27481	14.20	2.85	12	0.21	11198.00	55795.00	219500	20221207	-27.56	152500	20220914	4.26	213000	-25.35	20230102	156200	1.79	20230726	219500	-27.56	20221207	152500	4.26	20220914	0.05	Y	282330	1000	172 억	6036446	N	N	3924	N	N
11	20230830	151332	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158900	-1600	5	-1.00	5575435000	35013	178.63	161100	161400	158500	208500	112400	160500	159239.00	34.93	0	-7628	162166	161332	160466	159632	158766	160900	159200	173	48000	1000	125190	100	1	17283906	27464	14.19	2.85	12	0.20	11198.00	55795.00	219500	20221207	-27.61	152500	20220914	4.20	213000	-25.40	20230102	156200	1.73	20230726	219500	-27.61	20221207	152500	4.20	20220914	0.05	Y	282330	1000	172 억	6036446	N	N	2966	N	N
12	20230830	141425	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158700	-1800	5	-1.12	4492933800	28192	143.83	161100	161400	158500	208500	112400	160500	159369.10	34.93	0	-7135	162166	161332	160466	159632	158766	160900	159200	173	48000	1000	125190	100	1	17283906	27430	14.17	2.84	12	0.16	11198.00	55795.00	219500	20221207	-27.70	152500	20220914	4.07	213000	-25.49	20230102	156200	1.60	20230726	219500	-27.70	20221207	152500	4.07	20220914	0.05	Y	282330	1000	172 억	6036446	N	N	2966	N	N
13	20230830	131418	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158900	-1600	5	-1.00	3602297200	22580	115.20	161100	161400	158500	208500	112400	160500	159534.86	34.93	0	-7019	162166	161332	160466	159632	158766	160900	159200	173	48000	1000	125190	100	1	17283906	27464	14.19	2.85	12	0.13	11198.00	55795.00	219500	20221207	-27.61	152500	20220914	4.20	213000	-25.40	20230102	156200	1.73	20230726	219500	-27.61	20221207	152500	4.20	20220914	0.05	Y	282330	1000	172 억	6036446	N	N	2966	N	N
14	20230830	121430	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	158800	-1700	5	-1.06	2945303700	18445	94.10	161100	161400	158500	208500	112400	160500	159680.33	34.93	0	-7227	162166	161332	160466	159632	158766	160900	159200	173	48000	1000	125190	100	1	17283906	27447	14.18	2.85	12	0.11	11198.00	55795.00	219500	20221207	-27.65	152500	20220914	4.13	213000	-25.45	20230102	156200	1.66	20230726	219500	-27.65	20221207	152500	4.13	20220914	0.05	Y	282330	1000	172 억	6036446	N	N	2966	N	N
15	20230830	111945	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159700	-800	5	-0.50	1853038700	11579	59.07	161100	161400	159400	208500	112400	160500	160034.43	34.93	0	-3972	162166	161332	160466	159632	158766	160900	159200	173	48000	1000	125190	100	1	17283906	27602	14.26	2.86	12	0.07	11198.00	55795.00	219500	20221207	-27.24	152500	20220914	4.72	213000	-25.02	20230102	156200	2.24	20230726	219500	-27.24	20221207	152500	4.72	20220914	0.05	Y	282330	1000	172 억	6036446	N	N	2966	N	N
16	20230830	101514	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160000	-500	5	-0.31	1062847800	6630	33.82	161100	161400	159800	208500	112400	160500	160308.87	34.93	0	-2622	162166	161332	160466	159632	158766	160900	159200	173	48000	1000	125190	100	1	17283906	27654	14.29	2.87	12	0.04	11198.00	55795.00	219500	20221207	-27.11	152500	20220914	4.92	213000	-24.88	20230102	156200	2.43	20230726	219500	-27.11	20221207	152500	4.92	20220914	0.05	Y	282330	1000	172 억	6036446	N	N	2966	N	N
17	20230830	091414	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160200	-300	5	-0.19	284340500	1768	9.02	161100	161400	160100	208500	112400	160500	160826.07	34.93	0	-309	162166	161332	160466	159632	158766	160900	159200	173	48000	1000	125190	100	1	17283906	27689	14.31	2.87	12	0.01	11198.00	55795.00	219500	20221207	-27.02	152500	20220914	5.05	213000	-24.79	20230102	156200	2.56	20230726	219500	-27.02	20221207	152500	5.05	20220914	0.05	Y	282330	1000	172 억	6036446	N	N	2966	N	N
18	20230829	161102	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160500	300	2	0.19	3131644400	19537	69.61	161300	161300	159600	208000	112200	160200	160292.74	34.91	0	891	166533	163366	161733	158566	156933	162550	157750	173	47800	1000	124950	100	1	17283906	27741	14.33	2.88	12	0.11	11198.00	55795.00	219500	20221207	-26.88	152500	20220914	5.25	213000	-24.65	20230102	156200	2.75	20230726	219500	-26.88	20221207	152500	5.25	20220914	0.05	Y	282330	1000	172 억	6033969	N	N	2966	N	N
19	20230829	151340	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160400	200	2	0.12	2922379200	18233	64.97	161300	161300	159600	208000	112200	160200	160279.67	34.91	0	633	166533	163366	161733	158566	156933	162550	157750	173	47800	1000	124950	100	1	17283906	27723	14.32	2.87	12	0.11	11198.00	55795.00	219500	20221207	-26.92	152500	20220914	5.18	213000	-24.69	20230102	156200	2.69	20230726	219500	-26.92	20221207	152500	5.18	20220914	0.05	Y	282330	1000	172 억	6033969	N	N	4566	N	N
20	20230829	141519	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160500	300	2	0.19	2486867000	15519	55.30	161300	161300	159600	208000	112200	160200	160246.60	34.91	0	4	166533	163366	161733	158566	156933	162550	157750	173	47800	1000	124950	100	1	17283906	27741	14.33	2.88	12	0.09	11198.00	55795.00	219500	20221207	-26.88	152500	20220914	5.25	213000	-24.65	20230102	156200	2.75	20230726	219500	-26.88	20221207	152500	5.25	20220914	0.05	Y	282330	1000	172 억	6033969	N	N	4566	N	N
21	20230829	131411	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160600	400	2	0.25	2065304600	12893	45.94	161300	161300	159600	208000	112200	160200	160188.06	34.91	0	-661	166533	163366	161733	158566	156933	162550	157750	173	47800	1000	124950	100	1	17283906	27758	14.34	2.88	12	0.07	11198.00	55795.00	219500	20221207	-26.83	152500	20220914	5.31	213000	-24.60	20230102	156200	2.82	20230726	219500	-26.83	20221207	152500	5.31	20220914	0.05	Y	282330	1000	172 억	6033969	N	N	4566	N	N
22	20230829	121510	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160000	-200	5	-0.12	1669713700	10425	37.15	161300	161300	159600	208000	112200	160200	160164.38	34.91	0	-1041	166533	163366	161733	158566	156933	162550	157750	173	47800	1000	124950	100	1	17283906	27654	14.29	2.87	12	0.06	11198.00	55795.00	219500	20221207	-27.11	152500	20220914	4.92	213000	-24.88	20230102	156200	2.43	20230726	219500	-27.11	20221207	152500	4.92	20220914	0.05	Y	282330	1000	172 억	6033969	N	N	4566	N	N
23	20230829	112206	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	159800	-400	5	-0.25	1236442300	7714	27.49	161300	161300	159800	208000	112200	160200	160285.49	34.91	0	-965	166533	163366	161733	158566	156933	162550	157750	173	47800	1000	124950	100	1	17283906	27620	14.27	2.86	12	0.04	11198.00	55795.00	219500	20221207	-27.20	152500	20220914	4.79	213000	-24.98	20230102	156200	2.30	20230726	219500	-27.20	20221207	152500	4.79	20220914	0.05	Y	282330	1000	172 억	6033969	N	N	4566	N	N
24	20230829	101606	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160300	100	2	0.06	653982700	4077	14.53	161300	161300	160100	208000	112200	160200	160407.82	34.91	0	-252	166533	163366	161733	158566	156933	162550	157750	173	47800	1000	124950	100	1	17283906	27706	14.32	2.87	12	0.02	11198.00	55795.00	219500	20221207	-26.97	152500	20220914	5.11	213000	-24.74	20230102	156200	2.62	20230726	219500	-26.97	20221207	152500	5.11	20220914	0.05	Y	282330	1000	172 억	6033969	N	N	4566	N	N
25	20230829	091043	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161000	800	2	0.50	141588700	881	3.14	161300	161300	160200	208000	112200	160200	160713.62	34.91	0	47	166533	163366	161733	158566	156933	162550	157750	173	47800	1000	124950	100	1	17283906	27827	14.38	2.89	12	0.01	11198.00	55795.00	219500	20221207	-26.65	152500	20220914	5.57	213000	-24.41	20230102	156200	3.07	20230726	219500	-26.65	20221207	152500	5.57	20220914	0.05	Y	282330	1000	172 억	6033969	N	N	4566	N	N
26	20230828	161030	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160200	-800	5	-0.50	4517559800	28058	116.83	163200	164900	160100	209000	112700	161000	161007.91	34.90	0	3070	164333	162666	161333	159666	158333	162000	159000	173	48000	1000	125580	100	1	17283906	27689	14.31	2.87	12	0.16	11198.00	55795.00	219500	20221207	-27.02	152500	20220914	5.05	213000	-24.79	20230102	156200	2.56	20230726	219500	-27.02	20221207	152500	5.05	20220914	0.04	Y	282330	1000	172 억	6031518	N	N	4566	N	N
27	20230828	151039	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160200	-800	5	-0.50	3975957300	24677	102.75	163200	164900	160100	209000	112700	161000	161119.96	34.90	0	3548	164333	162666	161333	159666	158333	162000	159000	173	48000	1000	125580	100	1	17283906	27689	14.31	2.87	12	0.14	11198.00	55795.00	219500	20221207	-27.02	152500	20220914	5.05	213000	-24.79	20230102	156200	2.56	20230726	219500	-27.02	20221207	152500	5.05	20220914	0.04	Y	282330	1000	172 억	6031518	N	N	4626	N	N
28	20230828	141042	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160900	-100	5	-0.06	2877364100	17837	74.27	163200	164900	160600	209000	112700	161000	161314.35	34.90	0	2879	164333	162666	161333	159666	158333	162000	159000	173	48000	1000	125580	100	1	17283906	27810	14.37	2.88	12	0.10	11198.00	55795.00	219500	20221207	-26.70	152500	20220914	5.51	213000	-24.46	20230102	156200	3.01	20230726	219500	-26.70	20221207	152500	5.51	20220914	0.04	Y	282330	1000	172 억	6031518	N	N	4626	N	N
29	20230828	131052	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161100	100	2	0.06	2246594600	13915	57.94	163200	164900	160700	209000	112700	161000	161451.28	34.90	0	2190	164333	162666	161333	159666	158333	162000	159000	173	48000	1000	125580	100	1	17283906	27844	14.39	2.89	12	0.08	11198.00	55795.00	219500	20221207	-26.61	152500	20220914	5.64	213000	-24.37	20230102	156200	3.14	20230726	219500	-26.61	20221207	152500	5.64	20220914	0.04	Y	282330	1000	172 억	6031518	N	N	4626	N	N
30	20230828	121042	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161200	200	2	0.12	1966596700	12177	50.70	163200	164900	160700	209000	112700	161000	161500.92	34.90	0	1652	164333	162666	161333	159666	158333	162000	159000	173	48000	1000	125580	100	1	17283906	27862	14.40	2.89	12	0.07	11198.00	55795.00	219500	20221207	-26.56	152500	20220914	5.70	213000	-24.32	20230102	156200	3.20	20230726	219500	-26.56	20221207	152500	5.70	20220914	0.04	Y	282330	1000	172 억	6031518	N	N	4626	N	N
31	20230828	111038	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161100	100	2	0.06	1470505100	9098	37.88	163200	164900	160700	209000	112700	161000	161629.49	34.90	0	845	164333	162666	161333	159666	158333	162000	159000	173	48000	1000	125580	100	1	17283906	27844	14.39	2.89	12	0.05	11198.00	55795.00	219500	20221207	-26.61	152500	20220914	5.64	213000	-24.37	20230102	156200	3.14	20230726	219500	-26.61	20221207	152500	5.64	20220914	0.04	Y	282330	1000	172 억	6031518	N	N	4626	N	N
32	20230828	101028	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161400	400	2	0.25	858340200	5298	22.06	163200	164900	160800	209000	112700	161000	162012.12	34.90	0	1044	164333	162666	161333	159666	158333	162000	159000	173	48000	1000	125580	100	1	17283906	27896	14.41	2.89	12	0.03	11198.00	55795.00	219500	20221207	-26.47	152500	20220914	5.84	213000	-24.23	20230102	156200	3.33	20230726	219500	-26.47	20221207	152500	5.84	20220914	0.04	Y	282330	1000	172 억	6031518	N	N	4626	N	N
33	20230828	091041	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162600	1600	2	0.99	323871500	1985	8.26	163200	164900	161700	209000	112700	161000	163159.45	34.90	0	1155	164333	162666	161333	159666	158333	162000	159000	173	48000	1000	125580	100	1	17283906	28104	14.52	2.91	12	0.01	11198.00	55795.00	219500	20221207	-25.92	152500	20220914	6.62	213000	-23.66	20230102	156200	4.10	20230726	219500	-25.92	20221207	152500	6.62	20220914	0.04	Y	282330	1000	172 억	6031518	N	N	4626	N	N
34	20230825	161034	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161000	-600	5	-0.37	3629246300	22547	79.87	161600	163000	160000	210000	113200	161600	160963.60	34.90	0	835	164600	163100	162100	160600	159600	162600	160100	173	48400	1000	126040	100	1	17283906	27827	14.38	2.89	12	0.13	11198.00	55795.00	219500	20221207	-26.65	152500	20220914	5.57	213000	-24.41	20230102	156200	3.07	20230726	219500	-26.65	20221207	152500	5.57	20220914	0.04	Y	282330	1000	172 억	6032194	N	N	4626	N	N
35	20230825	151040	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161000	-600	5	-0.37	3274828000	20345	72.07	161600	163000	160000	210000	113200	161600	160964.76	34.90	0	1018	164600	163100	162100	160600	159600	162600	160100	173	48400	1000	126040	100	1	17283906	27827	14.38	2.89	12	0.12	11198.00	55795.00	219500	20221207	-26.65	152500	20220914	5.57	213000	-24.41	20230102	156200	3.07	20230726	219500	-26.65	20221207	152500	5.57	20220914	0.04	Y	282330	1000	172 억	6032194	N	N	2002	N	N
36	20230825	141039	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160900	-700	5	-0.43	2523895400	15675	55.53	161600	163000	160000	210000	113200	161600	161014.06	34.90	0	663	164600	163100	162100	160600	159600	162600	160100	173	48400	1000	126040	100	1	17283906	27810	14.37	2.88	12	0.09	11198.00	55795.00	219500	20221207	-26.70	152500	20220914	5.51	213000	-24.46	20230102	156200	3.01	20230726	219500	-26.70	20221207	152500	5.51	20220914	0.04	Y	282330	1000	172 억	6032194	N	N	2002	N	N
37	20230825	131033	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161200	-400	5	-0.25	2065130100	12823	45.42	161600	163000	160000	210000	113200	161600	161048.90	34.90	0	175	164600	163100	162100	160600	159600	162600	160100	173	48400	1000	126040	100	1	17283906	27862	14.40	2.89	12	0.07	11198.00	55795.00	219500	20221207	-26.56	152500	20220914	5.70	213000	-24.32	20230102	156200	3.20	20230726	219500	-26.56	20221207	152500	5.70	20220914	0.04	Y	282330	1000	172 억	6032194	N	N	2002	N	N
38	20230825	121036	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161300	-300	5	-0.19	1815263500	11273	39.93	161600	163000	160000	210000	113200	161600	161027.54	34.90	0	370	164600	163100	162100	160600	159600	162600	160100	173	48400	1000	126040	100	1	17283906	27879	14.40	2.89	12	0.07	11198.00	55795.00	219500	20221207	-26.51	152500	20220914	5.77	213000	-24.27	20230102	156200	3.27	20230726	219500	-26.51	20221207	152500	5.77	20220914	0.04	Y	282330	1000	172 억	6032194	N	N	2002	N	N
39	20230825	111034	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160900	-700	5	-0.43	1353135800	8402	29.76	161600	163000	160000	210000	113200	161600	161049.25	34.90	0	-55	164600	163100	162100	160600	159600	162600	160100	173	48400	1000	126040	100	1	17283906	27810	14.37	2.88	12	0.05	11198.00	55795.00	219500	20221207	-26.70	152500	20220914	5.51	213000	-24.46	20230102	156200	3.01	20230726	219500	-26.70	20221207	152500	5.51	20220914	0.04	Y	282330	1000	172 억	6032194	N	N	2002	N	N
40	20230825	101040	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160700	-900	5	-0.56	864234900	5353	18.96	161600	163000	160300	210000	113200	161600	161448.70	34.90	0	525	164600	163100	162100	160600	159600	162600	160100	173	48400	1000	126040	100	1	17283906	27775	14.35	2.88	12	0.03	11198.00	55795.00	219500	20221207	-26.79	152500	20220914	5.38	213000	-24.55	20230102	156200	2.88	20230726	219500	-26.79	20221207	152500	5.38	20220914	0.04	Y	282330	1000	172 억	6032194	N	N	2002	N	N
41	20230825	091033	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162400	800	2	0.50	306114300	1888	6.69	161600	163000	161600	210000	113200	161600	162136.81	34.90	0	862	164600	163100	162100	160600	159600	162600	160100	173	48400	1000	126040	100	1	17283906	28069	14.50	2.91	12	0.01	11198.00	55795.00	219500	20221207	-26.01	152500	20220914	6.49	213000	-23.76	20230102	156200	3.97	20230726	219500	-26.01	20221207	152500	6.49	20220914	0.04	Y	282330	1000	172 억	6032194	N	N	2002	N	N
42	20230824	161029	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161600	-1200	5	-0.74	4560508700	28196	121.09	162900	163600	161100	211500	114000	162800	161743.17	34.88	0	396	166133	164466	162733	161066	159333	165300	161900	173	48700	1000	126980	100	1	17283906	27931	14.43	2.90	12	0.16	11198.00	55795.00	219500	20221207	-26.38	152500	20220914	5.97	213000	-24.13	20230102	156200	3.46	20230726	219500	-26.38	20221207	152500	5.97	20220914	0.04	Y	282330	1000	172 억	6029085	N	N	2002	N	N
43	20230824	151026	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161700	-1100	5	-0.68	3882238400	24000	103.07	162900	163600	161100	211500	114000	162800	161759.93	34.88	0	872	166133	164466	162733	161066	159333	165300	161900	173	48700	1000	126980	100	1	17283906	27948	14.44	2.90	12	0.14	11198.00	55795.00	219500	20221207	-26.33	152500	20220914	6.03	213000	-24.08	20230102	156200	3.52	20230726	219500	-26.33	20221207	152500	6.03	20220914	0.04	Y	282330	1000	172 억	6029085	N	N	2738	N	N
44	20230824	141027	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161200	-1600	5	-0.98	2785104900	17201	73.87	162900	163600	161100	211500	114000	162800	161915.29	34.88	0	588	166133	164466	162733	161066	159333	165300	161900	173	48700	1000	126980	100	1	17283906	27862	14.40	2.89	12	0.10	11198.00	55795.00	219500	20221207	-26.56	152500	20220914	5.70	213000	-24.32	20230102	156200	3.20	20230726	219500	-26.56	20221207	152500	5.70	20220914	0.04	Y	282330	1000	172 억	6029085	N	N	2738	N	N
45	20230824	131031	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162200	-600	5	-0.37	1599413600	9856	42.33	162900	163600	161200	211500	114000	162800	162278.17	34.88	0	1	166133	164466	162733	161066	159333	165300	161900	173	48700	1000	126980	100	1	17283906	28034	14.48	2.91	12	0.06	11198.00	55795.00	219500	20221207	-26.10	152500	20220914	6.36	213000	-23.85	20230102	156200	3.84	20230726	219500	-26.10	20221207	152500	6.36	20220914	0.04	Y	282330	1000	172 억	6029085	N	N	2738	N	N
46	20230824	121034	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162000	-800	5	-0.49	1369086400	8435	36.23	162900	163600	161200	211500	114000	162800	162310.18	34.88	0	-316	166133	164466	162733	161066	159333	165300	161900	173	48700	1000	126980	100	1	17283906	28000	14.47	2.90	12	0.05	11198.00	55795.00	219500	20221207	-26.20	152500	20220914	6.23	213000	-23.94	20230102	156200	3.71	20230726	219500	-26.20	20221207	152500	6.23	20220914	0.04	Y	282330	1000	172 억	6029085	N	N	2738	N	N
47	20230824	111028	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162100	-700	5	-0.43	995929200	6132	26.33	162900	163600	161200	211500	114000	162800	162415.07	34.88	0	-464	166133	164466	162733	161066	159333	165300	161900	173	48700	1000	126980	100	1	17283906	28017	14.48	2.91	12	0.04	11198.00	55795.00	219500	20221207	-26.15	152500	20220914	6.30	213000	-23.90	20230102	156200	3.78	20230726	219500	-26.15	20221207	152500	6.30	20220914	0.04	Y	282330	1000	172 억	6029085	N	N	2738	N	N
48	20230824	101025	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163000	200	2	0.12	485317200	2984	12.82	162900	163500	161600	211500	114000	162800	162639.81	34.88	0	-364	166133	164466	162733	161066	159333	165300	161900	173	48700	1000	126980	100	1	17283906	28173	14.56	2.92	12	0.02	11198.00	55795.00	219500	20221207	-25.74	152500	20220914	6.89	213000	-23.47	20230102	156200	4.35	20230726	219500	-25.74	20221207	152500	6.89	20220914	0.04	Y	282330	1000	172 억	6029085	N	N	2738	N	N
49	20230824	091029	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162400	-400	5	-0.25	74872700	462	1.98	162900	162900	161600	211500	114000	162800	162062.12	34.88	0	-164	166133	164466	162733	161066	159333	165300	161900	173	48700	1000	126980	100	1	17283906	28069	14.50	2.91	12	0.00	11198.00	55795.00	219500	20221207	-26.01	152500	20220914	6.49	213000	-23.76	20230102	156200	3.97	20230726	219500	-26.01	20221207	152500	6.49	20220914	0.04	Y	282330	1000	172 억	6029085	N	N	2738	N	N
50	20230823	161024	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162800	1000	2	0.62	3786816500	23272	98.95	161000	164400	161000	210000	113300	161800	162719.78	34.85	0	5999	164866	163332	162166	160632	159466	162750	160050	173	48200	1000	126200	100	1	17283906	28138	14.54	2.92	12	0.13	11198.00	55795.00	219500	20221207	-25.83	152500	20220914	6.75	213000	-23.57	20230102	156200	4.23	20230726	219500	-25.83	20221207	152500	6.75	20220914	0.05	Y	282330	1000	172 억	6023116	N	N	2738	N	N
51	20230823	151022	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162800	1000	2	0.62	3168370900	19473	82.79	161000	164400	161000	210000	113300	161800	162705.84	34.85	0	5486	164866	163332	162166	160632	159466	162750	160050	173	48200	1000	126200	100	1	17283906	28138	14.54	2.92	12	0.11	11198.00	55795.00	219500	20221207	-25.83	152500	20220914	6.75	213000	-23.57	20230102	156200	4.23	20230726	219500	-25.83	20221207	152500	6.75	20220914	0.05	Y	282330	1000	172 억	6023116	N	N	4642	N	N
52	20230823	141031	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162600	800	2	0.49	2513639000	15447	65.68	161000	164400	161000	210000	113300	161800	162726.68	34.85	0	4794	164866	163332	162166	160632	159466	162750	160050	173	48200	1000	126200	100	1	17283906	28104	14.52	2.91	12	0.09	11198.00	55795.00	219500	20221207	-25.92	152500	20220914	6.62	213000	-23.66	20230102	156200	4.10	20230726	219500	-25.92	20221207	152500	6.62	20220914	0.05	Y	282330	1000	172 억	6023116	N	N	4642	N	N
53	20230823	131021	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162700	900	2	0.56	2172822200	13348	56.75	161000	164400	161000	210000	113300	161800	162782.60	34.85	0	4332	164866	163332	162166	160632	159466	162750	160050	173	48200	1000	126200	100	1	17283906	28121	14.53	2.92	12	0.08	11198.00	55795.00	219500	20221207	-25.88	152500	20220914	6.69	213000	-23.62	20230102	156200	4.16	20230726	219500	-25.88	20221207	152500	6.69	20220914	0.05	Y	282330	1000	172 억	6023116	N	N	4642	N	N
54	20230823	121029	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162000	200	2	0.12	2005795200	12319	52.38	161000	164400	161000	210000	113300	161800	162821.27	34.85	0	4044	164866	163332	162166	160632	159466	162750	160050	173	48200	1000	126200	100	1	17283906	28000	14.47	2.90	12	0.07	11198.00	55795.00	219500	20221207	-26.20	152500	20220914	6.23	213000	-23.94	20230102	156200	3.71	20230726	219500	-26.20	20221207	152500	6.23	20220914	0.05	Y	282330	1000	172 억	6023116	N	N	4642	N	N
55	20230823	111024	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163300	1500	2	0.93	1642010700	10082	42.87	161000	164400	161000	210000	113300	161800	162865.57	34.85	0	3561	164866	163332	162166	160632	159466	162750	160050	173	48200	1000	126200	100	1	17283906	28225	14.58	2.93	12	0.06	11198.00	55795.00	219500	20221207	-25.60	152500	20220914	7.08	213000	-23.33	20230102	156200	4.55	20230726	219500	-25.60	20221207	152500	7.08	20220914	0.05	Y	282330	1000	172 억	6023116	N	N	4642	N	N
56	20230823	101024	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163300	1500	2	0.93	1003980100	6181	26.28	161000	163600	161000	210000	113300	161800	162430.04	34.85	0	1911	164866	163332	162166	160632	159466	162750	160050	173	48200	1000	126200	100	1	17283906	28225	14.58	2.93	12	0.04	11198.00	55795.00	219500	20221207	-25.60	152500	20220914	7.08	213000	-23.33	20230102	156200	4.55	20230726	219500	-25.60	20221207	152500	7.08	20220914	0.05	Y	282330	1000	172 억	6023116	N	N	4642	N	N
57	20230823	091033	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162100	300	2	0.19	246026800	1524	6.48	161000	162500	161000	210000	113300	161800	161434.91	34.85	0	100	164866	163332	162166	160632	159466	162750	160050	173	48200	1000	126200	100	1	17283906	28017	14.48	2.91	12	0.01	11198.00	55795.00	219500	20221207	-26.15	152500	20220914	6.30	213000	-23.90	20230102	156200	3.78	20230726	219500	-26.15	20221207	152500	6.30	20220914	0.05	Y	282330	1000	172 억	6023116	N	N	4642	N	N
58	20230822	161019	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161800	-600	5	-0.37	3816034200	23514	135.21	162400	163700	161000	211000	113700	162400	162287.81	34.84	0	6462	166000	164200	162100	160300	158200	165100	161200	173	48600	1000	126670	100	1	17283906	27965	14.45	2.90	12	0.14	11198.00	55795.00	219500	20221207	-26.29	152500	20220914	6.10	213000	-24.04	20230102	156200	3.59	20230726	219500	-26.29	20221207	152500	6.10	20220914	0.04	Y	282330	1000	172 억	6021761	N	N	4642	N	N
59	20230822	151019	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161300	-1100	5	-0.68	3481539100	21445	123.31	162400	163700	161000	211000	113700	162400	162347.36	34.84	0	6767	166000	164200	162100	160300	158200	165100	161200	173	48600	1000	126670	100	1	17283906	27879	14.40	2.89	12	0.12	11198.00	55795.00	219500	20221207	-26.51	152500	20220914	5.77	213000	-24.27	20230102	156200	3.27	20230726	219500	-26.51	20221207	152500	5.77	20220914	0.04	Y	282330	1000	172 억	6021761	N	N	2907	N	N
60	20230822	141019	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161900	-500	5	-0.31	2734198200	16820	96.72	162400	163700	161000	211000	113700	162400	162556.37	34.84	0	6562	166000	164200	162100	160300	158200	165100	161200	173	48600	1000	126670	100	1	17283906	27983	14.46	2.90	12	0.10	11198.00	55795.00	219500	20221207	-26.24	152500	20220914	6.16	213000	-23.99	20230102	156200	3.65	20230726	219500	-26.24	20221207	152500	6.16	20220914	0.04	Y	282330	1000	172 억	6021761	N	N	2907	N	N
61	20230822	131016	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162600	200	2	0.12	2339249500	14389	82.74	162400	163700	161000	211000	113700	162400	162572.07	34.84	0	5953	166000	164200	162100	160300	158200	165100	161200	173	48600	1000	126670	100	1	17283906	28104	14.52	2.91	12	0.08	11198.00	55795.00	219500	20221207	-25.92	152500	20220914	6.62	213000	-23.66	20230102	156200	4.10	20230726	219500	-25.92	20221207	152500	6.62	20220914	0.04	Y	282330	1000	172 억	6021761	N	N	2907	N	N
62	20230822	121003	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162600	200	2	0.12	1778917900	10943	62.92	162400	163700	161000	211000	113700	162400	162562.18	34.84	0	4067	166000	164200	162100	160300	158200	165100	161200	173	48600	1000	126670	100	1	17283906	28104	14.52	2.91	12	0.06	11198.00	55795.00	219500	20221207	-25.92	152500	20220914	6.62	213000	-23.66	20230102	156200	4.10	20230726	219500	-25.92	20221207	152500	6.62	20220914	0.04	Y	282330	1000	172 억	6021761	N	N	2907	N	N
63	20230822	111016	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162600	200	2	0.12	1199065400	7377	42.42	162400	163700	161000	211000	113700	162400	162541.06	34.84	0	2401	166000	164200	162100	160300	158200	165100	161200	173	48600	1000	126670	100	1	17283906	28104	14.52	2.91	12	0.04	11198.00	55795.00	219500	20221207	-25.92	152500	20220914	6.62	213000	-23.66	20230102	156200	4.10	20230726	219500	-25.92	20221207	152500	6.62	20220914	0.04	Y	282330	1000	172 억	6021761	N	N	2907	N	N
64	20230822	101013	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162900	500	2	0.31	624094800	3847	22.12	162400	163500	161000	211000	113700	162400	162228.96	34.84	0	876	166000	164200	162100	160300	158200	165100	161200	173	48600	1000	126670	100	1	17283906	28155	14.55	2.92	12	0.02	11198.00	55795.00	219500	20221207	-25.79	152500	20220914	6.82	213000	-23.52	20230102	156200	4.29	20230726	219500	-25.79	20221207	152500	6.82	20220914	0.04	Y	282330	1000	172 억	6021761	N	N	2907	N	N
65	20230822	091013	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161400	-1000	5	-0.62	169577300	1049	6.03	162400	163500	161000	211000	113700	162400	161656.15	34.84	0	222	166000	164200	162100	160300	158200	165100	161200	173	48600	1000	126670	100	1	17283906	27896	14.41	2.89	12	0.01	11198.00	55795.00	219500	20221207	-26.47	152500	20220914	5.84	213000	-24.23	20230102	156200	3.33	20230726	219500	-26.47	20221207	152500	5.84	20220914	0.04	Y	282330	1000	172 억	6021761	N	N	2907	N	N
66	20230821	161011	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162400	2200	2	1.37	2825553000	17389	53.16	160200	163900	160000	208000	112200	160200	162490.83	34.77	0	4094	163733	161966	160733	158966	157733	161350	158350	173	47800	1000	124950	100	1	17283906	28069	14.50	2.91	12	0.10	11198.00	55795.00	219500	20221207	-26.01	152500	20220914	6.49	213000	-23.76	20230102	156200	3.97	20230726	219500	-26.01	20221207	152500	6.49	20220914	0.05	Y	282330	1000	172 억	6010262	N	N	2907	N	N
67	20230821	151018	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162600	2400	2	1.50	2431986700	14965	45.75	160200	163900	160000	208000	112200	160200	162511.64	34.77	0	3517	163733	161966	160733	158966	157733	161350	158350	173	47800	1000	124950	100	1	17283906	28104	14.52	2.91	12	0.09	11198.00	55795.00	219500	20221207	-25.92	152500	20220914	6.62	213000	-23.66	20230102	156200	4.10	20230726	219500	-25.92	20221207	152500	6.62	20220914	0.05	Y	282330	1000	172 억	6010262	N	N	8258	N	N
68	20230821	141014	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162700	2500	2	1.56	1891797500	11642	35.59	160200	163900	160000	208000	112200	160200	162497.64	34.77	0	3343	163733	161966	160733	158966	157733	161350	158350	173	47800	1000	124950	100	1	17283906	28121	14.53	2.92	12	0.07	11198.00	55795.00	219500	20221207	-25.88	152500	20220914	6.69	213000	-23.62	20230102	156200	4.16	20230726	219500	-25.88	20221207	152500	6.69	20220914	0.05	Y	282330	1000	172 억	6010262	N	N	8258	N	N
69	20230821	131025	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163000	2800	2	1.75	1602154700	9861	30.14	160200	163900	160000	208000	112200	160200	162473.86	34.77	0	3154	163733	161966	160733	158966	157733	161350	158350	173	47800	1000	124950	100	1	17283906	28173	14.56	2.92	12	0.06	11198.00	55795.00	219500	20221207	-25.74	152500	20220914	6.89	213000	-23.47	20230102	156200	4.35	20230726	219500	-25.74	20221207	152500	6.89	20220914	0.05	Y	282330	1000	172 억	6010262	N	N	8258	N	N
70	20230821	121022	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163400	3200	2	2.00	1435978400	8843	27.03	160200	163900	160000	208000	112200	160200	162385.89	34.77	0	3036	163733	161966	160733	158966	157733	161350	158350	173	47800	1000	124950	100	1	17283906	28242	14.59	2.93	12	0.05	11198.00	55795.00	219500	20221207	-25.56	152500	20220914	7.15	213000	-23.29	20230102	156200	4.61	20230726	219500	-25.56	20221207	152500	7.15	20220914	0.05	Y	282330	1000	172 억	6010262	N	N	8258	N	N
71	20230821	111013	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162800	2600	2	1.62	1169740500	7214	22.05	160200	163900	160000	208000	112200	160200	162148.67	34.77	0	2975	163733	161966	160733	158966	157733	161350	158350	173	47800	1000	124950	100	1	17283906	28138	14.54	2.92	12	0.04	11198.00	55795.00	219500	20221207	-25.83	152500	20220914	6.75	213000	-23.57	20230102	156200	4.23	20230726	219500	-25.83	20221207	152500	6.75	20220914	0.05	Y	282330	1000	172 억	6010262	N	N	8258	N	N
72	20230821	101011	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163700	3500	2	2.18	830416200	5131	15.69	160200	163900	160000	208000	112200	160200	161842.95	34.77	0	2150	163733	161966	160733	158966	157733	161350	158350	173	47800	1000	124950	100	1	17283906	28294	14.62	2.93	12	0.03	11198.00	55795.00	219500	20221207	-25.42	152500	20220914	7.34	213000	-23.15	20230102	156200	4.80	20230726	219500	-25.42	20221207	152500	7.34	20220914	0.05	Y	282330	1000	172 억	6010262	N	N	8258	N	N
73	20230821	091022	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160500	300	2	0.19	184226700	1148	3.51	160200	161500	160000	208000	112200	160200	160476.22	34.77	0	189	163733	161966	160733	158966	157733	161350	158350	173	47800	1000	124950	100	1	17283906	27741	14.33	2.88	12	0.01	11198.00	55795.00	219500	20221207	-26.88	152500	20220914	5.25	213000	-24.65	20230102	156200	2.75	20230726	219500	-26.88	20221207	152500	5.25	20220914	0.05	Y	282330	1000	172 억	6010262	N	N	8258	N	N
74	20230818	161013	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160200	-3700	5	-2.26	5259340600	32701	99.93	162100	162500	159500	213000	114800	163900	160831.34	34.78	0	905	166766	165332	163566	162132	160366	166050	162850	173	49100	1000	127840	100	1	17283906	27689	14.31	2.87	12	0.19	11198.00	55795.00	219500	20221207	-27.02	152500	20220914	5.05	213000	-24.79	20230102	156200	2.56	20230726	219500	-27.02	20221207	152500	5.05	20220914	0.04	Y	282330	1000	172 억	6011367	N	N	8258	N	N
75	20230818	151004	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160500	-3400	5	-2.07	4525319300	28122	85.93	162100	162500	159500	213000	114800	163900	160917.41	34.78	0	2094	166766	165332	163566	162132	160366	166050	162850	173	49100	1000	127840	100	1	17283906	27741	14.33	2.88	12	0.16	11198.00	55795.00	219500	20221207	-26.88	152500	20220914	5.25	213000	-24.65	20230102	156200	2.75	20230726	219500	-26.88	20221207	152500	5.25	20220914	0.04	Y	282330	1000	172 억	6011367	N	N	6320	N	N
76	20230818	141012	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	160300	-3600	5	-2.20	3904377100	24243	74.08	162100	162500	159500	213000	114800	163900	161051.73	34.78	0	3268	166766	165332	163566	162132	160366	166050	162850	173	49100	1000	127840	100	1	17283906	27706	14.32	2.87	12	0.14	11198.00	55795.00	219500	20221207	-26.97	152500	20220914	5.11	213000	-24.74	20230102	156200	2.62	20230726	219500	-26.97	20221207	152500	5.11	20220914	0.04	Y	282330	1000	172 억	6011367	N	N	6320	N	N
77	20230818	131004	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161100	-2800	5	-1.71	2948793000	18279	55.86	162100	162500	160400	213000	114800	163900	161321.35	34.78	0	5418	166766	165332	163566	162132	160366	166050	162850	173	49100	1000	127840	100	1	17283906	27844	14.39	2.89	12	0.11	11198.00	55795.00	219500	20221207	-26.61	152500	20220914	5.64	213000	-24.37	20230102	156200	3.14	20230726	219500	-26.61	20221207	152500	5.64	20220914	0.04	Y	282330	1000	172 억	6011367	N	N	6320	N	N
78	20230818	121016	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161300	-2600	5	-1.59	2539897700	15742	48.10	162100	162500	160400	213000	114800	163900	161345.30	34.78	0	5146	166766	165332	163566	162132	160366	166050	162850	173	49100	1000	127840	100	1	17283906	27879	14.40	2.89	12	0.09	11198.00	55795.00	219500	20221207	-26.51	152500	20220914	5.77	213000	-24.27	20230102	156200	3.27	20230726	219500	-26.51	20221207	152500	5.77	20220914	0.04	Y	282330	1000	172 억	6011367	N	N	6320	N	N
79	20230818	111007	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161600	-2300	5	-1.40	2047105800	12684	38.76	162100	162500	160400	213000	114800	163900	161392.76	34.78	0	3836	166766	165332	163566	162132	160366	166050	162850	173	49100	1000	127840	100	1	17283906	27931	14.43	2.90	12	0.07	11198.00	55795.00	219500	20221207	-26.38	152500	20220914	5.97	213000	-24.13	20230102	156200	3.46	20230726	219500	-26.38	20221207	152500	5.97	20220914	0.04	Y	282330	1000	172 억	6011367	N	N	6320	N	N
80	20230818	101013	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161600	-2300	5	-1.40	1084341700	6720	20.53	162100	162500	160400	213000	114800	163900	161360.37	34.78	0	1299	166766	165332	163566	162132	160366	166050	162850	173	49100	1000	127840	100	1	17283906	27931	14.43	2.90	12	0.04	11198.00	55795.00	219500	20221207	-26.38	152500	20220914	5.97	213000	-24.13	20230102	156200	3.46	20230726	219500	-26.38	20221207	152500	5.97	20220914	0.04	Y	282330	1000	172 억	6011367	N	N	6320	N	N
81	20230818	091017	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	161100	-2800	5	-1.71	317167200	1970	6.02	162100	162200	160400	213000	114800	163900	160998.58	34.78	0	-128	166766	165332	163566	162132	160366	166050	162850	173	49100	1000	127840	100	1	17283906	27844	14.39	2.89	12	0.01	11198.00	55795.00	219500	20221207	-26.61	152500	20220914	5.64	213000	-24.37	20230102	156200	3.14	20230726	219500	-26.61	20221207	152500	5.64	20220914	0.04	Y	282330	1000	172 억	6011367	N	N	6320	N	N
82	20230817	161013	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163900	300	2	0.18	5355970000	32712	125.40	163700	165000	161800	212500	114600	163600	163731.05	34.76	0	9674	171200	167400	165500	161700	159800	166450	160750	173	48950	1000	127600	100	1	17283906	28328	14.64	2.94	12	0.19	11198.00	55795.00	219500	20221207	-25.33	152500	20220914	7.48	213000	-23.05	20230102	156200	4.93	20230726	219500	-25.33	20221207	152500	7.48	20220914	0.04	Y	282330	1000	172 억	6007338	N	N	6320	N	N
83	20230817	151019	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163000	-600	5	-0.37	4712326800	28781	110.33	163700	165000	161800	212500	114600	163600	163730.47	34.76	0	8846	171200	167400	165500	161700	159800	166450	160750	173	48950	1000	127600	100	1	17283906	28173	14.56	2.92	12	0.17	11198.00	55795.00	219500	20221207	-25.74	152500	20220914	6.89	213000	-23.47	20230102	156200	4.35	20230726	219500	-25.74	20221207	152500	6.89	20220914	0.04	Y	282330	1000	172 억	6007338	N	N	6929	N	N
84	20230817	141010	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164700	1100	2	0.67	3775600400	23071	88.44	163700	165000	161800	212500	114600	163600	163651.35	34.76	0	7584	171200	167400	165500	161700	159800	166450	160750	173	48950	1000	127600	100	1	17283906	28467	14.71	2.95	12	0.13	11198.00	55795.00	219500	20221207	-24.97	152500	20220914	8.00	213000	-22.68	20230102	156200	5.44	20230726	219500	-24.97	20221207	152500	8.00	20220914	0.04	Y	282330	1000	172 억	6007338	N	N	6929	N	N
85	20230817	131007	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164200	600	2	0.37	3000465900	18354	70.36	163700	165000	161800	212500	114600	163600	163477.49	34.76	0	6173	171200	167400	165500	161700	159800	166450	160750	173	48950	1000	127600	100	1	17283906	28380	14.66	2.94	12	0.11	11198.00	55795.00	219500	20221207	-25.19	152500	20220914	7.67	213000	-22.91	20230102	156200	5.12	20230726	219500	-25.19	20221207	152500	7.67	20220914	0.04	Y	282330	1000	172 억	6007338	N	N	6929	N	N
86	20230817	121010	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163500	-100	5	-0.06	2493043200	15257	58.49	163700	165000	161800	212500	114600	163600	163403.24	34.76	0	6551	171200	167400	165500	161700	159800	166450	160750	173	48950	1000	127600	100	1	17283906	28259	14.60	2.93	12	0.09	11198.00	55795.00	219500	20221207	-25.51	152500	20220914	7.21	213000	-23.24	20230102	156200	4.67	20230726	219500	-25.51	20221207	152500	7.21	20220914	0.04	Y	282330	1000	172 억	6007338	N	N	6929	N	N
87	20230817	111011	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162900	-700	5	-0.43	2187255200	13387	51.32	163700	165000	161800	212500	114600	163600	163386.51	34.76	0	5457	171200	167400	165500	161700	159800	166450	160750	173	48950	1000	127600	100	1	17283906	28155	14.55	2.92	12	0.08	11198.00	55795.00	219500	20221207	-25.79	152500	20220914	6.82	213000	-23.52	20230102	156200	4.29	20230726	219500	-25.79	20221207	152500	6.82	20220914	0.04	Y	282330	1000	172 억	6007338	N	N	6929	N	N
88	20230817	101005	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163000	-600	5	-0.37	1028700800	6317	24.22	163700	164000	161800	212500	114600	163600	162846.41	34.76	0	1593	171200	167400	165500	161700	159800	166450	160750	173	48950	1000	127600	100	1	17283906	28173	14.56	2.92	12	0.04	11198.00	55795.00	219500	20221207	-25.74	152500	20220914	6.89	213000	-23.47	20230102	156200	4.35	20230726	219500	-25.74	20221207	152500	6.89	20220914	0.04	Y	282330	1000	172 억	6007338	N	N	6929	N	N
89	20230817	091004	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	162000	-1600	5	-0.98	268281800	1650	6.33	163700	163700	161800	212500	114600	163600	162595.03	34.76	0	250	171200	167400	165500	161700	159800	166450	160750	173	48950	1000	127600	100	1	17283906	28000	14.47	2.90	12	0.01	11198.00	55795.00	219500	20221207	-26.20	152500	20220914	6.23	213000	-23.94	20230102	156200	3.71	20230726	219500	-26.20	20221207	152500	6.23	20220914	0.04	Y	282330	1000	172 억	6007338	N	N	6929	N	N
90	20230816	161009	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	163600	-5600	5	-3.31	4322050100	26086	123.97	169200	169300	163600	219500	118500	169200	165699.07	34.74	0	-1652	172000	170600	168600	167200	165200	171300	167900	173	50500	1000	131970	100	1	17283906	28276	14.61	2.93	12	0.15	11198.00	55795.00	219500	20221207	-25.47	152500	20220914	7.28	213000	-23.19	20230102	156200	4.74	20230726	219500	-25.47	20221207	152500	7.28	20220914	0.04	Y	282330	1000	172 억	6005277	N	N	6752	N	N
91	20230816	151012	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164400	-4800	5	-2.84	3936684200	23733	112.79	169200	169300	163600	219500	118500	169200	165873.85	34.74	0	-1794	172000	170600	168600	167200	165200	171300	167900	173	50500	1000	131970	100	1	17283906	28415	14.68	2.95	12	0.14	11198.00	55795.00	219500	20221207	-25.10	152500	20220914	7.80	213000	-22.82	20230102	156200	5.25	20230726	219500	-25.10	20221207	152500	7.80	20220914	0.04	Y	282330	1000	172 억	6005277	N	N	1826	N	N
92	20230816	141010	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165700	-3500	5	-2.07	2919155300	17551	83.41	169200	169300	164900	219500	118500	169200	166324.16	34.74	0	-667	172000	170600	168600	167200	165200	171300	167900	173	50500	1000	131970	100	1	17283906	28639	14.80	2.97	12	0.10	11198.00	55795.00	219500	20221207	-24.51	152500	20220914	8.66	213000	-22.21	20230102	156200	6.08	20230726	219500	-24.51	20221207	152500	8.66	20220914	0.04	Y	282330	1000	172 억	6005277	N	N	1826	N	N
93	20230816	131008	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166600	-2600	5	-1.54	1825865600	10968	52.12	169200	169300	164900	219500	118500	169200	166472.06	34.74	0	-1222	172000	170600	168600	167200	165200	171300	167900	173	50500	1000	131970	100	1	17283906	28795	14.88	2.99	12	0.06	11198.00	55795.00	219500	20221207	-24.10	152500	20220914	9.25	213000	-21.78	20230102	156200	6.66	20230726	219500	-24.10	20221207	152500	9.25	20220914	0.04	Y	282330	1000	172 억	6005277	N	N	1826	N	N
94	20230816	121022	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166100	-3100	5	-1.83	1623448400	9752	46.35	169200	169300	164900	219500	118500	169200	166473.38	34.74	0	-948	172000	170600	168600	167200	165200	171300	167900	173	50500	1000	131970	100	1	17283906	28709	14.83	2.98	12	0.06	11198.00	55795.00	219500	20221207	-24.33	152500	20220914	8.92	213000	-22.02	20230102	156200	6.34	20230726	219500	-24.33	20221207	152500	8.92	20220914	0.04	Y	282330	1000	172 억	6005277	N	N	1826	N	N
95	20230816	111017	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167800	-1400	5	-0.83	1122567700	6746	32.06	169200	169300	164900	219500	118500	169200	166404.94	34.74	0	-627	172000	170600	168600	167200	165200	171300	167900	173	50500	1000	131970	100	1	17283906	29002	14.98	3.01	12	0.04	11198.00	55795.00	219500	20221207	-23.55	152500	20220914	10.03	213000	-21.22	20230102	156200	7.43	20230726	219500	-23.55	20221207	152500	10.03	20220914	0.04	Y	282330	1000	172 억	6005277	N	N	1826	N	N
96	20230816	101011	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167200	-2000	5	-1.18	785867000	4731	22.48	169200	169300	164900	219500	118500	169200	166110.12	34.74	0	-966	172000	170600	168600	167200	165200	171300	167900	173	50500	1000	131970	100	1	17283906	28899	14.93	3.00	12	0.03	11198.00	55795.00	219500	20221207	-23.83	152500	20220914	9.64	213000	-21.50	20230102	156200	7.04	20230726	219500	-23.83	20221207	152500	9.64	20220914	0.04	Y	282330	1000	172 억	6005277	N	N	1826	N	N
97	20230816	091006	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164900	-4300	5	-2.54	269032900	1615	7.68	169200	169300	164900	219500	118500	169200	166583.84	34.74	0	-885	172000	170600	168600	167200	165200	171300	167900	173	50500	1000	131970	100	1	17283906	28501	14.73	2.96	12	0.01	11198.00	55795.00	219500	20221207	-24.87	152500	20220914	8.13	213000	-22.58	20230102	156200	5.57	20230726	219500	-24.87	20221207	152500	8.13	20220914	0.04	Y	282330	1000	172 억	6005277	N	N	1826	N	N
98	20230814	160958	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169200	1800	2	1.08	3555326700	21042	94.19	167500	170000	166600	217500	117200	167400	168963.33	34.71	0	3718	171933	169666	167433	165166	162933	170800	166300	173	50150	1000	130570	100	1	17283906	29244	15.11	3.03	12	0.12	11198.00	55795.00	219500	20221207	-22.92	152500	20220914	10.95	213000	-20.56	20230102	156200	8.32	20230726	219500	-22.92	20221207	152500	10.95	20220914	0.07	Y	282330	1000	172 억	5998793	N	N	1826	N	N
99	20230814	150955	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169300	1900	2	1.14	3057757200	18106	81.05	167500	170000	166600	217500	117200	167400	168880.88	34.71	0	3068	171933	169666	167433	165166	162933	170800	166300	173	50150	1000	130570	100	1	17283906	29262	15.12	3.03	12	0.10	11198.00	55795.00	219500	20221207	-22.87	152500	20220914	11.02	213000	-20.52	20230102	156200	8.39	20230726	219500	-22.87	20221207	152500	11.02	20220914	0.07	Y	282330	1000	172 억	5998793	N	N	3135	N	N
100	20230814	140958	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169800	2400	2	1.43	2318149000	13749	61.54	167500	169900	166600	217500	117200	167400	168604.92	34.71	0	3797	171933	169666	167433	165166	162933	170800	166300	173	50150	1000	130570	100	1	17283906	29348	15.16	3.04	12	0.08	11198.00	55795.00	219500	20221207	-22.64	152500	20220914	11.34	213000	-20.28	20230102	156200	8.71	20230726	219500	-22.64	20221207	152500	11.34	20220914	0.07	Y	282330	1000	172 억	5998793	N	N	3135	N	N
101	20230814	130947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168100	700	2	0.42	1549587900	9213	41.24	167500	169400	166600	217500	117200	167400	168195.80	34.71	0	3712	171933	169666	167433	165166	162933	170800	166300	173	50150	1000	130570	100	1	17283906	29054	15.01	3.01	12	0.05	11198.00	55795.00	219500	20221207	-23.42	152500	20220914	10.23	213000	-21.08	20230102	156200	7.62	20230726	219500	-23.42	20221207	152500	10.23	20220914	0.07	Y	282330	1000	172 억	5998793	N	N	3135	N	N
102	20230814	120954	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168700	1300	2	0.78	1374477400	8174	36.59	167500	169400	166600	217500	117200	167400	168152.36	34.71	0	3305	171933	169666	167433	165166	162933	170800	166300	173	50150	1000	130570	100	1	17283906	29158	15.07	3.02	12	0.05	11198.00	55795.00	219500	20221207	-23.14	152500	20220914	10.62	213000	-20.80	20230102	156200	8.00	20230726	219500	-23.14	20221207	152500	10.62	20220914	0.07	Y	282330	1000	172 억	5998793	N	N	3135	N	N
103	20230814	110948	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169000	1600	2	0.96	1123184800	6687	29.93	167500	169200	166600	217500	117200	167400	167965.43	34.71	0	2763	171933	169666	167433	165166	162933	170800	166300	173	50150	1000	130570	100	1	17283906	29210	15.09	3.03	12	0.04	11198.00	55795.00	219500	20221207	-23.01	152500	20220914	10.82	213000	-20.66	20230102	156200	8.19	20230726	219500	-23.01	20221207	152500	10.82	20220914	0.07	Y	282330	1000	172 억	5998793	N	N	3135	N	N
104	20230814	100950	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168800	1400	2	0.84	750723900	4477	20.04	167500	168800	166600	217500	117200	167400	167684.59	34.71	0	1567	171933	169666	167433	165166	162933	170800	166300	173	50150	1000	130570	100	1	17283906	29175	15.07	3.03	12	0.03	11198.00	55795.00	219500	20221207	-23.10	152500	20220914	10.69	213000	-20.75	20230102	156200	8.07	20230726	219500	-23.10	20221207	152500	10.69	20220914	0.07	Y	282330	1000	172 억	5998793	N	N	3135	N	N
105	20230814	090947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167100	-300	5	-0.18	74057400	442	1.98	167500	168600	167000	217500	117200	167400	167550.68	34.71	0	12	171933	169666	167433	165166	162933	170800	166300	173	50150	1000	130570	100	1	17283906	28881	14.92	2.99	12	0.00	11198.00	55795.00	219500	20221207	-23.87	152500	20220914	9.57	213000	-21.55	20230102	156200	6.98	20230726	219500	-23.87	20221207	152500	9.57	20220914	0.07	Y	282330	1000	172 억	5998793	N	N	3135	N	N
106	20230811	160947	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167400	-2600	5	-1.53	3755137600	22338	33.19	165200	169700	165200	221000	119000	170000	168105.55	34.71	0	939	175600	172800	168900	166100	162200	174200	167500	173	51000	1000	132600	100	1	17283906	28933	14.95	3.00	12	0.13	11198.00	55795.00	219500	20221207	-23.74	152500	20220914	9.77	213000	-21.41	20230102	156200	7.17	20230726	219500	-23.74	20221207	152500	9.77	20220914	0.04	Y	282330	1000	172 억	5998969	N	N	3135	N	N
107	20230811	150943	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167500	-2500	5	-1.47	3350366000	19921	29.60	165200	169700	165200	221000	119000	170000	168182.62	34.71	0	828	175600	172800	168900	166100	162200	174200	167500	173	51000	1000	132600	100	1	17283906	28951	14.96	3.00	12	0.12	11198.00	55795.00	219500	20221207	-23.69	152500	20220914	9.84	213000	-21.36	20230102	156200	7.23	20230726	219500	-23.69	20221207	152500	9.84	20220914	0.04	Y	282330	1000	172 억	5998969	N	N	7696	N	N
108	20230811	140942	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168000	-2000	5	-1.18	2816948100	16744	24.88	165200	169700	165200	221000	119000	170000	168236.27	34.71	0	1121	175600	172800	168900	166100	162200	174200	167500	173	51000	1000	132600	100	1	17283906	29037	15.00	3.01	12	0.10	11198.00	55795.00	219500	20221207	-23.46	152500	20220914	10.16	213000	-21.13	20230102	156200	7.55	20230726	219500	-23.46	20221207	152500	10.16	20220914	0.04	Y	282330	1000	172 억	5998969	N	N	7696	N	N
109	20230811	130939	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168000	-2000	5	-1.18	2347669100	13952	20.73	165200	169700	165200	221000	119000	170000	168267.57	34.71	0	700	175600	172800	168900	166100	162200	174200	167500	173	51000	1000	132600	100	1	17283906	29037	15.00	3.01	12	0.08	11198.00	55795.00	219500	20221207	-23.46	152500	20220914	10.16	213000	-21.13	20230102	156200	7.55	20230726	219500	-23.46	20221207	152500	10.16	20220914	0.04	Y	282330	1000	172 억	5998969	N	N	7696	N	N
110	20230811	120931	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167400	-2600	5	-1.53	1966134300	11678	17.35	165200	169700	165200	221000	119000	170000	168362.25	34.71	0	349	175600	172800	168900	166100	162200	174200	167500	173	51000	1000	132600	100	1	17283906	28933	14.95	3.00	12	0.07	11198.00	55795.00	219500	20221207	-23.74	152500	20220914	9.77	213000	-21.41	20230102	156200	7.17	20230726	219500	-23.74	20221207	152500	9.77	20220914	0.04	Y	282330	1000	172 억	5998969	N	N	7696	N	N
111	20230811	110932	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168300	-1700	5	-1.00	1435191500	8515	12.65	165200	169700	165200	221000	119000	170000	168548.62	34.71	0	286	175600	172800	168900	166100	162200	174200	167500	173	51000	1000	132600	100	1	17283906	29089	15.03	3.02	12	0.05	11198.00	55795.00	219500	20221207	-23.33	152500	20220914	10.36	213000	-20.99	20230102	156200	7.75	20230726	219500	-23.33	20221207	152500	10.36	20220914	0.04	Y	282330	1000	172 억	5998969	N	N	7696	N	N
112	20230811	100928	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169200	-800	5	-0.47	740798500	4393	6.53	165200	169700	165200	221000	119000	170000	168631.57	34.71	0	-178	175600	172800	168900	166100	162200	174200	167500	173	51000	1000	132600	100	1	17283906	29244	15.11	3.03	12	0.03	11198.00	55795.00	219500	20221207	-22.92	152500	20220914	10.95	213000	-20.56	20230102	156200	8.32	20230726	219500	-22.92	20221207	152500	10.95	20220914	0.04	Y	282330	1000	172 억	5998969	N	N	7696	N	N
113	20230811	090939	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169500	-500	5	-0.29	113294100	674	1.00	165200	169700	165200	221000	119000	170000	168092.14	34.71	0	-37	175600	172800	168900	166100	162200	174200	167500	173	51000	1000	132600	100	1	17283906	29296	15.14	3.04	12	0.00	11198.00	55795.00	219500	20221207	-22.78	152500	20220914	11.15	213000	-20.42	20230102	156200	8.51	20230726	219500	-22.78	20221207	152500	11.15	20220914	0.04	Y	282330	1000	172 억	5998969	N	N	7696	N	N
114	20230810	160929	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170000	4700	2	2.84	11351425900	67308	162.25	165300	171700	165000	214500	115800	165300	168648.76	34.55	0	29093	175100	170200	167200	162300	159300	168700	160800	173	49350	1000	128930	100	1	17283906	29383	15.18	3.05	12	0.39	11198.00	55795.00	219500	20221207	-22.55	152500	20220914	11.48	213000	-20.19	20230102	156200	8.83	20230726	219500	-22.55	20221207	152500	11.48	20220914	0.04	Y	282330	1000	172 억	5971542	N	N	7696	N	N
115	20230810	150927	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170000	4700	2	2.84	10151549200	60247	145.23	165300	171700	165000	214500	115800	165300	168498.83	34.55	0	26845	175100	170200	167200	162300	159300	168700	160800	173	49350	1000	128930	100	1	17283906	29383	15.18	3.05	12	0.35	11198.00	55795.00	219500	20221207	-22.55	152500	20220914	11.48	213000	-20.19	20230102	156200	8.83	20230726	219500	-22.55	20221207	152500	11.48	20220914	0.04	Y	282330	1000	172 억	5971542	N	N	8619	N	N
116	20230810	140928	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169800	4500	2	2.72	8781853600	52145	125.70	165300	171700	165000	214500	115800	165300	168412.19	34.55	0	28322	175100	170200	167200	162300	159300	168700	160800	173	49350	1000	128930	100	1	17283906	29348	15.16	3.04	12	0.30	11198.00	55795.00	219500	20221207	-22.64	152500	20220914	11.34	213000	-20.28	20230102	156200	8.71	20230726	219500	-22.64	20221207	152500	11.34	20220914	0.04	Y	282330	1000	172 억	5971542	N	N	8619	N	N
117	20230810	130918	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169400	4100	2	2.48	7933370700	47138	113.63	165300	171700	165000	214500	115800	165300	168300.96	34.55	0	27604	175100	170200	167200	162300	159300	168700	160800	173	49350	1000	128930	100	1	17283906	29279	15.13	3.04	12	0.27	11198.00	55795.00	219500	20221207	-22.82	152500	20220914	11.08	213000	-20.47	20230102	156200	8.45	20230726	219500	-22.82	20221207	152500	11.08	20220914	0.04	Y	282330	1000	172 억	5971542	N	N	8619	N	N
118	20230810	120936	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170500	5200	2	3.15	7231939100	43007	103.67	165300	171700	165000	214500	115800	165300	168157.26	34.55	0	27163	175100	170200	167200	162300	159300	168700	160800	173	49350	1000	128930	100	1	17283906	29469	15.23	3.06	12	0.25	11198.00	55795.00	219500	20221207	-22.32	152500	20220914	11.80	213000	-19.95	20230102	156200	9.15	20230726	219500	-22.32	20221207	152500	11.80	20220914	0.04	Y	282330	1000	172 억	5971542	N	N	8619	N	N
119	20230810	110938	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171000	5700	2	3.45	6488937300	38656	93.19	165300	171700	165000	214500	115800	165300	167863.65	34.55	0	26254	175100	170200	167200	162300	159300	168700	160800	173	49350	1000	128930	100	1	17283906	29555	15.27	3.06	12	0.22	11198.00	55795.00	219500	20221207	-22.10	152500	20220914	12.13	213000	-19.72	20230102	156200	9.48	20230726	219500	-22.10	20221207	152500	12.13	20220914	0.04	Y	282330	1000	172 억	5971542	N	N	8619	N	N
120	20230810	100932	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167500	2200	2	1.33	3994527600	23987	57.82	165300	168400	165000	214500	115800	165300	166528.85	34.55	0	15842	175100	170200	167200	162300	159300	168700	160800	173	49350	1000	128930	100	1	17283906	28951	14.96	3.00	12	0.14	11198.00	55795.00	219500	20221207	-23.69	152500	20220914	9.84	213000	-21.36	20230102	156200	7.23	20230726	219500	-23.69	20221207	152500	9.84	20220914	0.04	Y	282330	1000	172 억	5971542	N	N	8619	N	N
121	20230810	090942	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166100	800	2	0.48	413912100	2496	6.02	165300	166500	165000	214500	115800	165300	165830.17	34.55	0	1382	175100	170200	167200	162300	159300	168700	160800	173	49350	1000	128930	100	1	17283906	28709	14.83	2.98	12	0.01	11198.00	55795.00	219500	20221207	-24.33	152500	20220914	8.92	213000	-22.02	20230102	156200	6.34	20230726	219500	-24.33	20221207	152500	8.92	20220914	0.04	Y	282330	1000	172 억	5971542	N	N	8619	N	N
122	20230809	160929	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	165300	-6300	5	-3.67	6882371900	41419	152.58	172100	172100	164200	223000	120200	171600	166166.13	34.56	1600	-3577	175066	173332	171666	169932	168266	172500	169100	173	51400	1000	133840	100	1	17283906	28570	14.76	2.96	12	0.24	11198.00	55795.00	219500	20221207	-24.69	152500	20220914	8.39	213000	-22.39	20230102	156200	5.83	20230726	219500	-24.69	20221207	152500	8.39	20220914	0.04	Y	282330	1000	172 억	5972880	N	N	8619	N	N
123	20230809	150917	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164800	-6800	5	-3.96	6051423300	36390	134.05	172100	172100	164200	223000	120200	171600	166293.58	34.56	1600	-1703	175066	173332	171666	169932	168266	172500	169100	173	51400	1000	133840	100	1	17283906	28484	14.72	2.95	12	0.21	11198.00	55795.00	219500	20221207	-24.92	152500	20220914	8.07	213000	-22.63	20230102	156200	5.51	20230726	219500	-24.92	20221207	152500	8.07	20220914	0.04	Y	282330	1000	172 억	5972880	N	N	6571	N	N
124	20230809	140915	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	164700	-6900	5	-4.02	4785076400	28692	105.70	172100	172100	164600	223000	120200	171600	166773.89	34.56	1600	-160	175066	173332	171666	169932	168266	172500	169100	173	51400	1000	133840	100	1	17283906	28467	14.71	2.95	12	0.17	11198.00	55795.00	219500	20221207	-24.97	152500	20220914	8.00	213000	-22.68	20230102	156200	5.44	20230726	219500	-24.97	20221207	152500	8.00	20220914	0.04	Y	282330	1000	172 억	5972880	N	N	6571	N	N
125	20230809	130936	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166300	-5300	5	-3.09	3462090400	20699	76.25	172100	172100	166200	223000	120200	171600	167258.82	34.56	1600	1460	175066	173332	171666	169932	168266	172500	169100	173	51400	1000	133840	100	1	17283906	28743	14.85	2.98	12	0.12	11198.00	55795.00	219500	20221207	-24.24	152500	20220914	9.05	213000	-21.92	20230102	156200	6.47	20230726	219500	-24.24	20221207	152500	9.05	20220914	0.04	Y	282330	1000	172 억	5972880	N	N	6571	N	N
126	20230809	120934	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166500	-5100	5	-2.97	2591203000	15467	56.98	172100	172100	166400	223000	120200	171600	167531.07	34.56	1600	-695	175066	173332	171666	169932	168266	172500	169100	173	51400	1000	133840	100	1	17283906	28778	14.87	2.98	12	0.09	11198.00	55795.00	219500	20221207	-24.15	152500	20220914	9.18	213000	-21.83	20230102	156200	6.59	20230726	219500	-24.15	20221207	152500	9.18	20220914	0.04	Y	282330	1000	172 억	5972880	N	N	6571	N	N
127	20230809	110926	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167400	-4200	5	-2.45	1645025700	9793	36.08	172100	172100	167300	223000	120200	171600	167979.75	34.56	1600	-52	175066	173332	171666	169932	168266	172500	169100	173	51400	1000	133840	100	1	17283906	28933	14.95	3.00	12	0.06	11198.00	55795.00	219500	20221207	-23.74	152500	20220914	9.77	213000	-21.41	20230102	156200	7.17	20230726	219500	-23.74	20221207	152500	9.77	20220914	0.04	Y	282330	1000	172 억	5972880	N	N	6571	N	N
128	20230809	100915	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168000	-3600	5	-2.10	1009679600	6006	22.12	172100	172100	167500	223000	120200	171600	168111.82	34.56	1600	-483	175066	173332	171666	169932	168266	172500	169100	173	51400	1000	133840	100	1	17283906	29037	15.00	3.01	12	0.03	11198.00	55795.00	219500	20221207	-23.46	152500	20220914	10.16	213000	-21.13	20230102	156200	7.55	20230726	219500	-23.46	20221207	152500	10.16	20220914	0.04	Y	282330	1000	172 억	5972880	N	N	6571	N	N
129	20230809	090919	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	167800	-3800	5	-2.21	214306900	1272	4.69	172100	172100	167700	223000	120200	171600	168480.27	34.56	1600	-577	175066	173332	171666	169932	168266	172500	169100	173	51400	1000	133840	100	1	17283906	29002	14.98	3.01	12	0.01	11198.00	55795.00	219500	20221207	-23.55	152500	20220914	10.03	213000	-21.22	20230102	156200	7.43	20230726	219500	-23.55	20221207	152500	10.03	20220914	0.04	Y	282330	1000	172 억	5972880	N	N	6571	N	N
130	20230808	160937	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171600	1300	2	0.76	4661475100	27146	72.40	173400	173400	170000	221000	119300	170300	171718.72	34.49	12	-470	177366	173832	170866	167332	164366	175600	169100	173	50850	1000	132830	100	1	17283906	29659	15.32	3.08	12	0.16	11198.00	55795.00	219500	20221207	-21.82	152500	20220914	12.52	213000	-19.44	20230102	156200	9.86	20230726	219500	-21.82	20221207	152500	12.52	20220914	0.04	Y	282330	1000	172 억	5961401	N	N	6571	N	N
131	20230808	150925	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171000	700	2	0.41	4106653600	23909	63.76	173400	173400	170000	221000	119300	170300	171761.83	34.49	12	11	177366	173832	170866	167332	164366	175600	169100	173	50850	1000	132830	100	1	17283906	29555	15.27	3.06	12	0.14	11198.00	55795.00	219500	20221207	-22.10	152500	20220914	12.13	213000	-19.72	20230102	156200	9.48	20230726	219500	-22.10	20221207	152500	12.13	20220914	0.04	Y	282330	1000	172 억	5961401	N	N	11279	N	N
132	20230808	140922	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	172400	2100	2	1.23	2765185400	16119	42.99	173400	173400	170000	221000	119300	170300	171548.20	34.49	12	322	177366	173832	170866	167332	164366	175600	169100	173	50850	1000	132830	100	1	17283906	29797	15.40	3.09	12	0.09	11198.00	55795.00	219500	20221207	-21.46	152500	20220914	13.05	213000	-19.06	20230102	156200	10.37	20230726	219500	-21.46	20221207	152500	13.05	20220914	0.04	Y	282330	1000	172 억	5961401	N	N	11279	N	N
133	20230808	130913	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171700	1400	2	0.82	2016785600	11763	31.37	173400	173400	170000	221000	119300	170300	171451.64	34.49	12	-198	177366	173832	170866	167332	164366	175600	169100	173	50850	1000	132830	100	1	17283906	29676	15.33	3.08	12	0.07	11198.00	55795.00	219500	20221207	-21.78	152500	20220914	12.59	213000	-19.39	20230102	156200	9.92	20230726	219500	-21.78	20221207	152500	12.59	20220914	0.04	Y	282330	1000	172 억	5961401	N	N	11279	N	N
134	20230808	120920	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171500	1200	2	0.70	1739492500	10147	27.06	173400	173400	170000	221000	119300	170300	171429.24	34.49	12	-14	177366	173832	170866	167332	164366	175600	169100	173	50850	1000	132830	100	1	17283906	29642	15.32	3.07	12	0.06	11198.00	55795.00	219500	20221207	-21.87	152500	20220914	12.46	213000	-19.48	20230102	156200	9.80	20230726	219500	-21.87	20221207	152500	12.46	20220914	0.04	Y	282330	1000	172 억	5961401	N	N	11279	N	N
135	20230808	110908	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171300	1000	2	0.59	1156936500	6738	17.97	173400	173400	170500	221000	119300	170300	171703.25	34.49	12	-693	177366	173832	170866	167332	164366	175600	169100	173	50850	1000	132830	100	1	17283906	29607	15.30	3.07	12	0.04	11198.00	55795.00	219500	20221207	-21.96	152500	20220914	12.33	213000	-19.58	20230102	156200	9.67	20230726	219500	-21.96	20221207	152500	12.33	20220914	0.04	Y	282330	1000	172 억	5961401	N	N	11279	N	N
136	20230808	100921	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171500	1200	2	0.70	689278900	4005	10.68	173400	173400	171100	221000	119300	170300	172104.59	34.49	12	-670	177366	173832	170866	167332	164366	175600	169100	173	50850	1000	132830	100	1	17283906	29642	15.32	3.07	12	0.02	11198.00	55795.00	219500	20221207	-21.87	152500	20220914	12.46	213000	-19.48	20230102	156200	9.80	20230726	219500	-21.87	20221207	152500	12.46	20220914	0.04	Y	282330	1000	172 억	5961401	N	N	11279	N	N
137	20230808	090926	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	172400	2100	2	1.23	191812400	1111	2.96	173400	173400	171400	221000	119300	170300	172648.42	34.49	12	-80	177366	173832	170866	167332	164366	175600	169100	173	50850	1000	132830	100	1	17283906	29797	15.40	3.09	12	0.01	11198.00	55795.00	219500	20221207	-21.46	152500	20220914	13.05	213000	-19.06	20230102	156200	10.37	20230726	219500	-21.46	20221207	152500	13.05	20220914	0.04	Y	282330	1000	172 억	5961401	N	N	11279	N	N
138	20230807	160917	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170300	900	2	0.53	6444317900	37495	112.05	169300	174400	167900	220000	118600	169400	171871.39	34.39	0	3474	177200	173300	169700	165800	162200	171500	164000	173	50700	1000	132130	100	1	17283906	29434	15.21	3.05	12	0.22	11198.00	55795.00	219500	20221207	-22.41	152500	20220914	11.67	213000	-20.05	20230102	156200	9.03	20230726	219500	-22.41	20221207	152500	11.67	20220914	0.04	Y	282330	1000	172 억	5944550	N	N	11279	N	N
139	20230807	150917	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171200	1800	2	1.06	6032279200	35082	104.84	169300	174400	167900	220000	118600	169400	171947.98	34.39	0	2730	177200	173300	169700	165800	162200	171500	164000	173	50700	1000	132130	100	1	17283906	29590	15.29	3.07	12	0.20	11198.00	55795.00	219500	20221207	-22.00	152500	20220914	12.26	213000	-19.62	20230102	156200	9.60	20230726	219500	-22.00	20221207	152500	12.26	20220914	0.04	Y	282330	1000	172 억	5944550	N	N	13551	N	N
140	20230807	140922	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171300	1900	2	1.12	5488905200	31918	95.39	169300	174400	167900	220000	118600	169400	171968.96	34.39	0	3384	177200	173300	169700	165800	162200	171500	164000	173	50700	1000	132130	100	1	17283906	29607	15.30	3.07	12	0.18	11198.00	55795.00	219500	20221207	-21.96	152500	20220914	12.33	213000	-19.58	20230102	156200	9.67	20230726	219500	-21.96	20221207	152500	12.33	20220914	0.04	Y	282330	1000	172 억	5944550	N	N	13551	N	N
141	20230807	130912	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	172100	2700	2	1.59	4909063500	28551	85.32	169300	174400	167900	220000	118600	169400	171940.16	34.39	0	4352	177200	173300	169700	165800	162200	171500	164000	173	50700	1000	132130	100	1	17283906	29746	15.37	3.08	12	0.17	11198.00	55795.00	219500	20221207	-21.59	152500	20220914	12.85	213000	-19.20	20230102	156200	10.18	20230726	219500	-21.59	20221207	152500	12.85	20220914	0.04	Y	282330	1000	172 억	5944550	N	N	13551	N	N
142	20230807	120911	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	172100	2700	2	1.59	4131884100	24027	71.80	169300	174400	167900	220000	118600	169400	171968.37	34.39	0	4286	177200	173300	169700	165800	162200	171500	164000	173	50700	1000	132130	100	1	17283906	29746	15.37	3.08	12	0.14	11198.00	55795.00	219500	20221207	-21.59	152500	20220914	12.85	213000	-19.20	20230102	156200	10.18	20230726	219500	-21.59	20221207	152500	12.85	20220914	0.04	Y	282330	1000	172 억	5944550	N	N	13551	N	N
143	20230807	110903	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	172100	2700	2	1.59	3642599200	21179	63.29	169300	174400	167900	220000	118600	169400	171991.09	34.39	0	5537	177200	173300	169700	165800	162200	171500	164000	173	50700	1000	132130	100	1	17283906	29746	15.37	3.08	12	0.12	11198.00	55795.00	219500	20221207	-21.59	152500	20220914	12.85	213000	-19.20	20230102	156200	10.18	20230726	219500	-21.59	20221207	152500	12.85	20220914	0.04	Y	282330	1000	172 억	5944550	N	N	13551	N	N
144	20230807	100916	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171300	1900	2	1.12	1305612600	7653	22.87	169300	171500	167900	220000	118600	169400	170601.41	34.39	0	1818	177200	173300	169700	165800	162200	171500	164000	173	50700	1000	132130	100	1	17283906	29607	15.30	3.07	12	0.04	11198.00	55795.00	219500	20221207	-21.96	152500	20220914	12.33	213000	-19.58	20230102	156200	9.67	20230726	219500	-21.96	20221207	152500	12.33	20220914	0.04	Y	282330	1000	172 억	5944550	N	N	13551	N	N
145	20230807	090913	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171100	1700	2	1.00	472931100	2787	8.33	169300	171200	167900	220000	118600	169400	169691.82	34.39	0	1886	177200	173300	169700	165800	162200	171500	164000	173	50700	1000	132130	100	1	17283906	29573	15.28	3.07	12	0.02	11198.00	55795.00	219500	20221207	-22.05	152500	20220914	12.20	213000	-19.67	20230102	156200	9.54	20230726	219500	-22.05	20221207	152500	12.20	20220914	0.04	Y	282330	1000	172 억	5944550	N	N	13551	N	N
146	20230804	160906	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169400	-1800	5	-1.05	5636008800	33432	132.62	172100	173600	166100	222500	119900	171200	168581.26	34.40	0	-10978	174666	172932	170166	168432	165666	173800	169300	173	51300	1000	133530	100	1	17283906	29279	15.13	3.04	12	0.19	11198.00	55795.00	219500	20221207	-22.82	152500	20220914	11.08	213000	-20.47	20230102	156200	8.45	20230726	219500	-22.82	20221207	152500	11.08	20220914	0.04	Y	282330	1000	172 억	5945654	N	N	13551	N	N
147	20230804	150906	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169400	-1800	5	-1.05	5290461400	31392	124.53	172100	173600	166100	222500	119900	171200	168528.97	34.40	0	-10570	174666	172932	170166	168432	165666	173800	169300	173	51300	1000	133530	100	1	17283906	29279	15.13	3.04	12	0.18	11198.00	55795.00	219500	20221207	-22.82	152500	20220914	11.08	213000	-20.47	20230102	156200	8.45	20230726	219500	-22.82	20221207	152500	11.08	20220914	0.04	Y	282330	1000	172 억	5945654	N	N	4815	N	N
148	20230804	140919	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169300	-1900	5	-1.11	4452566800	26446	104.91	172100	173600	166100	222500	119900	171200	168364.47	34.40	0	-10193	174666	172932	170166	168432	165666	173800	169300	173	51300	1000	133530	100	1	17283906	29262	15.12	3.03	12	0.15	11198.00	55795.00	219500	20221207	-22.87	152500	20220914	11.02	213000	-20.52	20230102	156200	8.39	20230726	219500	-22.87	20221207	152500	11.02	20220914	0.04	Y	282330	1000	172 억	5945654	N	N	4815	N	N
149	20230804	130902	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169200	-2000	5	-1.17	3695854500	21958	87.10	172100	173600	166100	222500	119900	171200	168314.71	34.40	0	-8596	174666	172932	170166	168432	165666	173800	169300	173	51300	1000	133530	100	1	17283906	29244	15.11	3.03	12	0.13	11198.00	55795.00	219500	20221207	-22.92	152500	20220914	10.95	213000	-20.56	20230102	156200	8.32	20230726	219500	-22.92	20221207	152500	10.95	20220914	0.04	Y	282330	1000	172 억	5945654	N	N	4815	N	N
150	20230804	120859	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170300	-900	5	-0.53	3130390100	18628	73.89	172100	173600	166100	222500	119900	171200	168047.57	34.40	0	-7388	174666	172932	170166	168432	165666	173800	169300	173	51300	1000	133530	100	1	17283906	29434	15.21	3.05	12	0.11	11198.00	55795.00	219500	20221207	-22.41	152500	20220914	11.67	213000	-20.05	20230102	156200	9.03	20230726	219500	-22.41	20221207	152500	11.67	20220914	0.04	Y	282330	1000	172 억	5945654	N	N	4815	N	N
151	20230804	110910	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168700	-2500	5	-1.46	2555683000	15238	60.45	172100	173600	166100	222500	119900	171200	167717.75	34.40	0	-7006	174666	172932	170166	168432	165666	173800	169300	173	51300	1000	133530	100	1	17283906	29158	15.07	3.02	12	0.09	11198.00	55795.00	219500	20221207	-23.14	152500	20220914	10.62	213000	-20.80	20230102	156200	8.00	20230726	219500	-23.14	20221207	152500	10.62	20220914	0.04	Y	282330	1000	172 억	5945654	N	N	4815	N	N
152	20230804	100854	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166800	-4400	5	-2.57	1595642500	9507	37.71	172100	173600	166100	222500	119900	171200	167838.70	34.40	0	-5275	174666	172932	170166	168432	165666	173800	169300	173	51300	1000	133530	100	1	17283906	28830	14.90	2.99	12	0.06	11198.00	55795.00	219500	20221207	-24.01	152500	20220914	9.38	213000	-21.69	20230102	156200	6.79	20230726	219500	-24.01	20221207	152500	9.38	20220914	0.04	Y	282330	1000	172 억	5945654	N	N	4815	N	N
153	20230804	090855	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168600	-2600	5	-1.52	280578300	1634	6.48	172100	173600	168500	222500	119900	171200	171712.55	34.40	0	-515	174666	172932	170166	168432	165666	173800	169300	173	51300	1000	133530	100	1	17283906	29141	15.06	3.02	12	0.01	11198.00	55795.00	219500	20221207	-23.19	152500	20220914	10.56	213000	-20.85	20230102	156200	7.94	20230726	219500	-23.19	20221207	152500	10.56	20220914	0.04	Y	282330	1000	172 억	5945654	N	N	4815	N	N
154	20230803	160857	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171200	1000	2	0.59	4281371200	25175	101.10	169500	171900	167400	221000	119200	170200	170061.23	34.38	0	283	172800	171500	170200	168900	167600	170850	168250	173	50900	1000	132750	100	1	17283906	29590	15.29	3.07	12	0.15	11198.00	55795.00	219500	20221207	-22.00	152500	20220914	12.26	213000	-19.62	20230102	156200	9.60	20230726	219500	-22.00	20221207	152500	12.26	20220914	0.04	Y	282330	1000	172 억	5942173	N	N	4808	N	N
155	20230803	150904	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171500	1300	2	0.76	3522515900	20744	83.31	169500	171900	167400	221000	119200	170200	169808.88	34.38	0	85	172800	171500	170200	168900	167600	170850	168250	173	50900	1000	132750	100	1	17283906	29642	15.32	3.07	12	0.12	11198.00	55795.00	219500	20221207	-21.87	152500	20220914	12.46	213000	-19.48	20230102	156200	9.80	20230726	219500	-21.87	20221207	152500	12.46	20220914	0.04	Y	282330	1000	172 억	5942173	N	N	6673	N	N
156	20230803	140856	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	171900	1700	2	1.00	2526558100	14918	59.91	169500	171900	167400	221000	119200	170200	169363.00	34.38	0	1650	172800	171500	170200	168900	167600	170850	168250	173	50900	1000	132750	100	1	17283906	29711	15.35	3.08	12	0.09	11198.00	55795.00	219500	20221207	-21.69	152500	20220914	12.72	213000	-19.30	20230102	156200	10.05	20230726	219500	-21.69	20221207	152500	12.72	20220914	0.04	Y	282330	1000	172 억	5942173	N	N	6673	N	N
157	20230803	130858	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169400	-800	5	-0.47	1966001300	11633	46.72	169500	171000	167400	221000	119200	170200	169001.99	34.38	0	1819	172800	171500	170200	168900	167600	170850	168250	173	50900	1000	132750	100	1	17283906	29279	15.13	3.04	12	0.07	11198.00	55795.00	219500	20221207	-22.82	152500	20220914	11.08	213000	-20.47	20230102	156200	8.45	20230726	219500	-22.82	20221207	152500	11.08	20220914	0.04	Y	282330	1000	172 억	5942173	N	N	6673	N	N
158	20230803	120903	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169000	-1200	5	-0.71	1719351400	10174	40.86	169500	171000	167400	221000	119200	170200	168994.51	34.38	0	1615	172800	171500	170200	168900	167600	170850	168250	173	50900	1000	132750	100	1	17283906	29210	15.09	3.03	12	0.06	11198.00	55795.00	219500	20221207	-23.01	152500	20220914	10.82	213000	-20.66	20230102	156200	8.19	20230726	219500	-23.01	20221207	152500	10.82	20220914	0.04	Y	282330	1000	172 억	5942173	N	N	6673	N	N
159	20230803	110852	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168800	-1400	5	-0.82	1371809700	8117	32.60	169500	171000	167400	221000	119200	170200	169004.37	34.38	0	1228	172800	171500	170200	168900	167600	170850	168250	173	50900	1000	132750	100	1	17283906	29175	15.07	3.03	12	0.05	11198.00	55795.00	219500	20221207	-23.10	152500	20220914	10.69	213000	-20.75	20230102	156200	8.07	20230726	219500	-23.10	20221207	152500	10.69	20220914	0.04	Y	282330	1000	172 억	5942173	N	N	6673	N	N
160	20230803	100850	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	168800	-1400	5	-0.82	898070400	5314	21.34	169500	171000	167400	221000	119200	170200	169000.60	34.38	0	1061	172800	171500	170200	168900	167600	170850	168250	173	50900	1000	132750	100	1	17283906	29175	15.07	3.03	12	0.03	11198.00	55795.00	219500	20221207	-23.10	152500	20220914	10.69	213000	-20.75	20230102	156200	8.07	20230726	219500	-23.10	20221207	152500	10.69	20220914	0.04	Y	282330	1000	172 억	5942173	N	N	6673	N	N
161	20230803	090852	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169400	-800	5	-0.47	296904300	1759	7.06	169500	170100	167400	221000	119200	170200	168790.73	34.38	0	359	172800	171500	170200	168900	167600	170850	168250	173	50900	1000	132750	100	1	17283906	29279	15.13	3.04	12	0.01	11198.00	55795.00	219500	20221207	-22.82	152500	20220914	11.08	213000	-20.47	20230102	156200	8.45	20230726	219500	-22.82	20221207	152500	11.08	20220914	0.04	Y	282330	1000	172 억	5942173	N	N	6673	N	N
162	20230802	160858	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170200	-2500	5	-1.45	4227615700	24836	76.03	170300	171500	168900	224500	120900	172700	170221.28	34.33	0	6371	179233	175966	170533	167266	161833	177600	168900	173	51800	1000	134700	100	1	17283906	29417	15.20	3.05	12	0.14	11198.00	55795.00	219500	20221207	-22.46	152500	20220914	11.61	213000	-20.09	20230102	156200	8.96	20230726	219500	-22.46	20221207	152500	11.61	20220914	0.04	Y	282330	1000	172 억	5932729	N	N	6673	N	N
163	20230802	150909	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170400	-2300	5	-1.33	3768509400	22139	67.77	170300	171500	168900	224500	120900	172700	170220.40	34.33	0	5874	179233	175966	170533	167266	161833	177600	168900	173	51800	1000	134700	100	1	17283906	29452	15.22	3.05	12	0.13	11198.00	55795.00	219500	20221207	-22.37	152500	20220914	11.74	213000	-20.00	20230102	156200	9.09	20230726	219500	-22.37	20221207	152500	11.74	20220914	0.04	Y	282330	1000	172 억	5932729	N	N	9279	N	N
164	20230802	140857	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170000	-2700	5	-1.56	3083359300	18115	55.45	170300	171500	168900	224500	120900	172700	170210.28	34.33	0	4285	179233	175966	170533	167266	161833	177600	168900	173	51800	1000	134700	100	1	17283906	29383	15.18	3.05	12	0.10	11198.00	55795.00	219500	20221207	-22.55	152500	20220914	11.48	213000	-20.19	20230102	156200	8.83	20230726	219500	-22.55	20221207	152500	11.48	20220914	0.04	Y	282330	1000	172 억	5932729	N	N	9279	N	N
165	20230802	130852	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170300	-2400	5	-1.39	2340936700	13751	42.09	170300	171500	168900	224500	120900	172700	170237.56	34.33	0	3342	179233	175966	170533	167266	161833	177600	168900	173	51800	1000	134700	100	1	17283906	29434	15.21	3.05	12	0.08	11198.00	55795.00	219500	20221207	-22.41	152500	20220914	11.67	213000	-20.05	20230102	156200	9.03	20230726	219500	-22.41	20221207	152500	11.67	20220914	0.04	Y	282330	1000	172 억	5932729	N	N	9279	N	N
166	20230802	120847	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170100	-2600	5	-1.51	1847809700	10852	33.22	170300	171500	168900	224500	120900	172700	170273.65	34.33	0	2454	179233	175966	170533	167266	161833	177600	168900	173	51800	1000	134700	100	1	17283906	29400	15.19	3.05	12	0.06	11198.00	55795.00	219500	20221207	-22.51	152500	20220914	11.54	213000	-20.14	20230102	156200	8.90	20230726	219500	-22.51	20221207	152500	11.54	20220914	0.04	Y	282330	1000	172 억	5932729	N	N	9279	N	N
167	20230802	110849	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170400	-2300	5	-1.33	1319368100	7749	23.72	170300	171500	168900	224500	120900	172700	170263.01	34.33	0	1578	179233	175966	170533	167266	161833	177600	168900	173	51800	1000	134700	100	1	17283906	29452	15.22	3.05	12	0.04	11198.00	55795.00	219500	20221207	-22.37	152500	20220914	11.74	213000	-20.00	20230102	156200	9.09	20230726	219500	-22.37	20221207	152500	11.74	20220914	0.04	Y	282330	1000	172 억	5932729	N	N	9279	N	N
168	20230802	100851	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170600	-2100	5	-1.22	790798500	4653	14.24	170300	171400	168900	224500	120900	172700	169954.55	34.33	0	822	179233	175966	170533	167266	161833	177600	168900	173	51800	1000	134700	100	1	17283906	29486	15.23	3.06	12	0.03	11198.00	55795.00	219500	20221207	-22.28	152500	20220914	11.87	213000	-19.91	20230102	156200	9.22	20230726	219500	-22.28	20221207	152500	11.87	20220914	0.04	Y	282330	1000	172 억	5932729	N	N	9279	N	N
169	20230802	090850	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169200	-3500	5	-2.03	168998600	996	3.05	170300	171400	168900	224500	120900	172700	169677.31	34.33	0	-148	179233	175966	170533	167266	161833	177600	168900	173	51800	1000	134700	100	1	17283906	29244	15.11	3.03	12	0.01	11198.00	55795.00	219500	20221207	-22.92	152500	20220914	10.95	213000	-20.56	20230102	156200	8.32	20230726	219500	-22.92	20221207	152500	10.95	20220914	0.04	Y	282330	1000	172 억	5932729	N	N	9279	N	N
170	20230801	160850	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	172700	5100	2	3.04	5586923000	32660	210.34	166700	173800	165100	217500	117400	167600	171063.12	34.34	0	-14449	169866	168732	166566	165432	163266	169300	166000	173	50050	1000	130720	100	1	17283906	29849	15.42	3.10	12	0.19	11198.00	55795.00	219500	20221207	-21.32	152500	20220914	13.25	213000	-18.92	20230102	156200	10.56	20230726	219500	-21.32	20221207	152500	13.25	20220914	0.05	Y	282330	1000	172 억	5934817	N	N	9279	N	N
171	20230801	150845	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	172600	5000	2	2.98	5069370200	29662	191.03	166700	173800	165100	217500	117400	167600	170904.53	34.34	0	-13112	169866	168732	166566	165432	163266	169300	166000	173	50050	1000	130720	100	1	17283906	29832	15.41	3.09	12	0.17	11198.00	55795.00	219500	20221207	-21.37	152500	20220914	13.18	213000	-18.97	20230102	156200	10.50	20230726	219500	-21.37	20221207	152500	13.18	20220914	0.05	Y	282330	1000	172 억	5934817	N	N	1733	N	N
172	20230801	140902	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	172400	4800	2	2.86	4179327700	24493	157.74	166700	173800	165100	217500	117400	167600	170633.56	34.34	0	-9498	169866	168732	166566	165432	163266	169300	166000	173	50050	1000	130720	100	1	17283906	29797	15.40	3.09	12	0.14	11198.00	55795.00	219500	20221207	-21.46	152500	20220914	13.05	213000	-19.06	20230102	156200	10.37	20230726	219500	-21.46	20221207	152500	13.05	20220914	0.05	Y	282330	1000	172 억	5934817	N	N	1733	N	N
173	20230801	130842	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170900	3300	2	1.97	2584206600	15250	98.22	166700	171000	165100	217500	117400	167600	169456.17	34.34	0	-5348	169866	168732	166566	165432	163266	169300	166000	173	50050	1000	130720	100	1	17283906	29538	15.26	3.06	12	0.09	11198.00	55795.00	219500	20221207	-22.14	152500	20220914	12.07	213000	-19.77	20230102	156200	9.41	20230726	219500	-22.14	20221207	152500	12.07	20220914	0.05	Y	282330	1000	172 억	5934817	N	N	1733	N	N
174	20230801	120843	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170500	2900	2	1.73	2054531600	12147	78.23	166700	170800	165100	217500	117400	167600	169139.01	34.34	0	-3265	169866	168732	166566	165432	163266	169300	166000	173	50050	1000	130720	100	1	17283906	29469	15.23	3.06	12	0.07	11198.00	55795.00	219500	20221207	-22.32	152500	20220914	11.80	213000	-19.95	20230102	156200	9.15	20230726	219500	-22.32	20221207	152500	11.80	20220914	0.05	Y	282330	1000	172 억	5934817	N	N	1733	N	N
175	20230801	110839	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	170500	2900	2	1.73	1511421800	8961	57.71	166700	170700	165100	217500	117400	167600	168666.64	34.34	0	-1147	169866	168732	166566	165432	163266	169300	166000	173	50050	1000	130720	100	1	17283906	29469	15.23	3.06	12	0.05	11198.00	55795.00	219500	20221207	-22.32	152500	20220914	11.80	213000	-19.95	20230102	156200	9.15	20230726	219500	-22.32	20221207	152500	11.80	20220914	0.05	Y	282330	1000	172 억	5934817	N	N	1733	N	N
176	20230801	100844	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	169300	1700	2	1.01	752058800	4485	28.89	166700	169400	165100	217500	117400	167600	167683.12	34.34	0	598	169866	168732	166566	165432	163266	169300	166000	173	50050	1000	130720	100	1	17283906	29262	15.12	3.03	12	0.03	11198.00	55795.00	219500	20221207	-22.87	152500	20220914	11.02	213000	-20.52	20230102	156200	8.39	20230726	219500	-22.87	20221207	152500	11.02	20220914	0.05	Y	282330	1000	172 억	5934817	N	N	1733	N	N
177	20230801	090837	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	166400	-1200	5	-0.72	231380500	1389	8.95	166700	168400	165100	217500	117400	167600	166580.63	34.34	0	537	169866	168732	166566	165432	163266	169300	166000	173	50050	1000	130720	100	1	17283906	28760	14.86	2.98	12	0.01	11198.00	55795.00	219500	20221207	-24.19	152500	20220914	9.11	213000	-21.88	20230102	156200	6.53	20230726	219500	-24.19	20221207	152500	9.11	20220914	0.05	Y	282330	1000	172 억	5934817	N	N	1733	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History